| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 25.3 | 28.5 | 25.3 | 28 | 28 | +3 (+12%) | 13,129,441 |
| 6 Apr 2023 | CNY | 24.1 | 25.2 | 24.1 | 25 | 25 | +0.85 (+3.52%) | 3,414,311 |
| 4 Apr 2023 | CNY | 23.61 | 24.2 | 23.61 | 24.15 | 24.15 | +0.43 (+1.81%) | 2,048,457 |
| 3 Apr 2023 | CNY | 23.68 | 23.88 | 23.44 | 23.72 | 23.72 | +0.2 (+0.85%) | 2,697,826 |
| 31 Mar 2023 | CNY | 23.9 | 24.13 | 23.51 | 23.52 | 23.52 | -0.32 (-1.34%) | 1,815,586 |
| 30 Mar 2023 | CNY | 24.36 | 24.36 | 23.69 | 23.84 | 23.84 | -0.4 (-1.65%) | 2,631,428 |
| 29 Mar 2023 | CNY | 24.76 | 24.79 | 24.17 | 24.24 | 24.24 | -0.52 (-2.10%) | 1,930,401 |
| 28 Mar 2023 | CNY | 24.8 | 25.1 | 24.7 | 24.76 | 24.76 | -0.04 (-0.16%) | 2,034,578 |
| 27 Mar 2023 | CNY | 24.7 | 25.06 | 24.29 | 24.8 | 24.8 | +0.15 (+0.61%) | 2,267,472 |
| 24 Mar 2023 | CNY | 24.92 | 25.25 | 24.61 | 24.65 | 24.65 | -0.28 (-1.12%) | 2,722,909 |
| 23 Mar 2023 | CNY | 24.3 | 25.05 | 24.11 | 24.93 | 24.93 | +0.66 (+2.72%) | 3,174,448 |
| 22 Mar 2023 | CNY | 24 | 24.54 | 23.84 | 24.27 | 24.27 | +0.32 (+1.34%) | 2,188,232 |
| 21 Mar 2023 | CNY | 23.32 | 24.02 | 23.24 | 23.95 | 23.95 | +0.68 (+2.92%) | 2,430,337 |
| 20 Mar 2023 | CNY | 23.77 | 23.93 | 22.97 | 23.27 | 23.27 | -0.55 (-2.31%) | 3,392,934 |
| 17 Mar 2023 | CNY | 24.2 | 24.35 | 23.71 | 23.82 | 23.82 | -0.17 (-0.71%) | 3,977,593 |
| 16 Mar 2023 | CNY | 25.02 | 25.2 | 23.95 | 23.99 | 23.99 | -1.16 (-4.61%) | 5,395,507 |
| 15 Mar 2023 | CNY | 25.23 | 25.65 | 25.03 | 25.15 | 25.15 | +0.1 (+0.40%) | 2,328,387 |
| 14 Mar 2023 | CNY | 24.9 | 25.76 | 24.89 | 25.05 | 25.05 | +0.28 (+1.13%) | 4,078,076 |
| 13 Mar 2023 | CNY | 24.87 | 24.87 | 24.31 | 24.77 | 24.77 | -0.13 (-0.52%) | 2,310,384 |
| 10 Mar 2023 | CNY | 24.96 | 24.97 | 24.66 | 24.9 | 24.9 | +0.03 (+0.12%) | 2,069,341 |
| 9 Mar 2023 | CNY | 24.86 | 25.09 | 24.6 | 24.87 | 24.87 | +0.22 (+0.89%) | 2,020,573 |
| 8 Mar 2023 | CNY | 24.5 | 24.83 | 24.31 | 24.65 | 24.65 | +0.07 (+0.28%) | 1,969,988 |
| 7 Mar 2023 | CNY | 24.89 | 25.05 | 24.45 | 24.58 | 24.58 | -0.19 (-0.77%) | 2,815,825 |
| 6 Mar 2023 | CNY | 24.57 | 25.05 | 24.21 | 24.77 | 24.77 | +0.36 (+1.47%) | 2,889,893 |
| 3 Mar 2023 | CNY | 24.94 | 25.18 | 24.38 | 24.41 | 24.41 | -0.53 (-2.13%) | 3,046,818 |
| 2 Mar 2023 | CNY | 24.91 | 25.64 | 24.62 | 24.94 | 24.94 | +0.37 (+1.51%) | 4,758,775 |
| 1 Mar 2023 | CNY | 24.29 | 24.66 | 23.94 | 24.57 | 24.57 | +0.43 (+1.78%) | 3,576,528 |
| 28 Feb 2023 | CNY | 23.24 | 24.23 | 23.21 | 24.14 | 24.14 | +1.19 (+5.19%) | 4,952,777 |
| 27 Feb 2023 | CNY | 22.82 | 23.39 | 22.75 | 22.95 | 22.95 | +0.15 (+0.66%) | 2,517,018 |
| 24 Feb 2023 | CNY | 22.88 | 23.1 | 22.77 | 22.8 | 22.8 | -0.1 (-0.44%) | 1,620,858 |
